Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.980 4.990 4.970 4.980 346,108 +0.00(+0.00%)
Mar 30, 2017 4.965 4.980 4.960 4.980 208,109 +0.03(+0.51%)
Mar 29, 2017 4.950 4.970 4.940 4.955 142,492 +0.01(+0.20%)
Mar 28, 2017 4.919 4.955 4.919 4.945 198,358 +0.03(+0.51%)
Mar 27, 2017 4.914 4.925 4.904 4.919 87,989 -0.01(-0.10%)
Mar 24, 2017 4.919 4.935 4.904 4.925 116,566 +0.02(+0.41%)
Mar 23, 2017 4.909 4.914 4.894 4.904 160,156 -0.02(-0.31%)
Mar 22, 2017 4.894 4.919 4.851 4.919 102,284 +0.03(+0.52%)
Mar 21, 2017 4.940 4.942 4.889 4.894 96,620 -0.04(-0.82%)
Mar 20, 2017 4.925 4.955 4.919 4.935 218,799 +0.01(+0.20%)
Mar 17, 2017 4.930 4.945 4.894 4.925 316,520 -0.01(-0.10%)
Mar 16, 2017 4.960 4.960 4.919 4.930 123,449 -0.03(-0.61%)
Mar 15, 2017 4.869 4.960 4.869 4.960 197,095 +0.08(+1.55%)
Mar 14, 2017 4.869 4.889 4.839 4.884 246,596 -0.01(-0.21%)
Mar 13, 2017 4.925 4.932 4.869 4.894 341,886 -0.01(-0.15%)
Mar 10, 2017 4.912 4.932 4.892 4.902 172,357 +0.00(+0.00%)
Mar 09, 2017 4.952 4.952 4.887 4.902 377,017 -0.06(-1.11%)
Mar 08, 2017 4.987 4.989 4.947 4.957 181,826 -0.05(-0.90%)
Mar 07, 2017 5.022 5.022 4.962 5.002 249,022 -0.03(-0.50%)
Mar 06, 2017 5.037 5.037 5.017 5.027 129,279 -0.02(-0.30%)
Mar 03, 2017 5.027 5.042 5.017 5.042 271,577 +0.02(+0.30%)
Mar 02, 2017 5.057 5.057 5.022 5.027 418,431 -0.02(-0.40%)
Mar 01, 2017 5.047 5.052 5.027 5.047 312,744 +0.01(+0.20%)
Feb 28, 2017 5.012 5.037 5.007 5.037 304,681 +0.03(+0.50%)
Feb 27, 2017 5.017 5.032 5.007 5.012 180,378 -0.01(-0.20%)
Feb 24, 2017 4.992 5.022 4.987 5.022 336,526 +0.03(+0.60%)
Feb 23, 2017 4.987 4.992 4.977 4.992 170,821 +0.02(+0.40%)
Feb 22, 2017 4.972 4.972 4.957 4.972 238,801 +0.01(+0.20%)
Feb 21, 2017 4.972 4.982 4.952 4.962 372,053 +0.01(+0.10%)
Feb 17, 2017 4.957 4.957 4.957 0 +0.00(+0.00%)
Feb 16, 2017 4.977 4.987 4.952 4.957 237,029 -0.02(-0.40%)
Feb 15, 2017 4.977 4.987 4.942 4.977 367,164 +0.00(+0.00%)
Feb 14, 2017 4.982 4.987 4.942 4.977 253,575 +0.00(+0.05%)
Feb 13, 2017 4.979 4.984 4.965 4.974 296,244 +0.00(+0.10%)
Feb 10, 2017 4.970 4.999 4.970 4.970 215,601 +0.00(+0.00%)
Feb 09, 2017 4.974 4.994 4.970 4.970 352,818 -0.00(-0.10%)
Feb 08, 2017 4.960 4.974 4.960 4.974 213,223 +0.01(+0.20%)
Feb 07, 2017 4.970 4.979 4.930 4.965 363,849 -0.01(-0.20%)
Feb 06, 2017 4.960 4.974 4.955 4.974 266,962 +0.01(+0.30%)
Feb 03, 2017 4.965 4.974 4.955 4.960 197,683 -0.01(-0.20%)
Feb 02, 2017 4.955 4.970 4.932 4.970 222,575 +0.02(+0.40%)
Feb 01, 2017 4.960 4.968 4.930 4.950 301,766 +0.00(+0.00%)
Jan 31, 2017 4.945 4.950 4.925 4.950 256,635 +0.00(+0.00%)
Jan 30, 2017 4.945 4.955 4.939 4.950 203,760 -0.00(-0.10%)
Jan 27, 2017 4.955 4.955 4.915 4.955 240,557 +0.01(+0.20%)
Jan 26, 2017 4.935 4.965 4.920 4.945 302,568 +0.00(+0.00%)
Jan 25, 2017 4.930 4.947 4.915 4.945 266,036 +0.03(+0.71%)
Jan 24, 2017 4.905 4.915 4.885 4.910 303,753 +0.01(+0.20%)
Jan 23, 2017 4.870 4.900 4.870 4.900 374,234 +0.02(+0.41%)
Jan 20, 2017 4.905 4.905 4.845 4.880 471,371 -0.00(-0.10%)
Jan 19, 2017 4.895 4.910 4.860 4.885 316,929 -0.02(-0.51%)
Jan 18, 2017 4.885 4.912 4.875 4.910 404,810 +0.03(+0.61%)
Jan 17, 2017 4.920 4.922 4.865 4.880 341,964 -0.01(-0.15%)
Jan 13, 2017 4.887 4.887 4.887 0 +0.00(+0.00%)
Jan 12, 2017 4.922 4.922 4.873 4.887 473,846 -0.01(-0.20%)
Jan 11, 2017 4.912 4.922 4.882 4.897 405,364 +0.00(+0.10%)
Jan 10, 2017 4.858 4.907 4.858 4.892 466,184 +0.04(+0.82%)
Jan 09, 2017 4.882 4.912 4.833 4.853 676,633 -0.01(-0.20%)
Jan 06, 2017 4.873 4.937 4.808 4.863 1,998,216 -0.23(-4.47%)
Jan 05, 2017 5.075 5.115 5.075 5.090 216,677 -0.03(-0.68%)
Jan 04, 2017 5.214 5.214 5.070 5.125 119,536 +0.05(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.